NLBNPIT224R5 20991231 118.357 (P224R5)
BIT
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727452500 | 2.595 | -0.25 | -8.63 | 2.845 | 2.845 | 2.535 | 0 |
1727366100 | 2.84 | -0.17 | -5.65 | 2.98 | 2.99 | 2.775 | 0 |
1727279700 | 3.0099999 | 0.11 | 3.97 | 2.995 | 3.06 | 2.855 | 0 |
1727193300 | 2.895 | -0.2 | -6.31 | 3.0099999 | 3.05 | 2.82 | 0 |
1727106900 | 3.09 | -0.17 | -5.21 | 3.2599999 | 3.2799999 | 3.09 | 0 |
1726847700 | 3.2599999 | 0.33 | 11.45 | 3.14 | 3.2799999 | 3.14 | 0 |
1726761300 | 2.925 | -0.14 | -4.41 | 3.04 | 3.05 | 2.795 | 0 |
1726674900 | 3.06 | -0.04 | -1.29 | 3.13 | 3.14 | 3.02 | 0 |
1726588500 | 3.1 | -0.11 | -3.43 | 3.23 | 3.23 | 3.0099999 | 0 |
1726502100 | 3.21 | 0.13 | 4.22 | 3.14 | 3.25 | 3.13 | 0 |
1726242900 | 3.08 | -0.28 | -8.33 | 3.35 | 3.35 | 3.04 | 0 |
1726156500 | 3.36 | -0.05 | -1.47 | 3.35 | 3.42 | 3.2799999 | 0 |
1726070100 | 3.41 | -0.07 | -2.01 | 3.51 | 3.53 | 3.35 | 220 |
1725983700 | 3.48 | 0.29 | 9.09 | 3.33 | 3.56 | 3.24 | 0 |
1725897300 | 3.19 | 0.01 | 0.31 | 3.18 | 3.23 | 3.07 | 0 |
1725638100 | 3.18 | 0.34 | 11.78 | 2.9 | 3.2 | 2.8849999 | 0 |
1725551700 | 2.845 | 0 | 0.00 | 2.935 | 2.955 | 2.7 | 0 |
1725465300 | 2.845 | 0.13 | 4.60 | 2.8849999 | 2.915 | 2.765 | 0 |
1725378900 | 2.72 | 0.13 | 4.82 | 2.61 | 2.7599999 | 2.545 | 0 |
1725292500 | 2.595 | -0.15 | -5.46 | 2.765 | 2.84 | 2.505 | 0 |
1725033300 | 2.745 | -0.02 | -0.72 | 2.77 | 2.775 | 2.68 | 0 |
1724946900 | 2.765 | 0.04 | 1.65 | 2.75 | 2.775 | 2.665 | 0 |
1724860500 | 2.72 | 0.06 | 2.06 | 2.79 | 2.795 | 2.6549999 | 0 |
1724774100 | 2.665 | -0.01 | -0.37 | 2.72 | 2.72 | 2.575 | 0 |
1724687700 | 2.675 | 0.05 | 1.90 | 2.67 | 2.695 | 2.625 | 0 |
1724428500 | 2.625 | -0.08 | -2.78 | 2.735 | 2.735 | 2.61 | 0 |
1724342100 | 2.7 | 0 | 0.00 | 2.74 | 2.75 | 2.68 | 0 |
1724255700 | 2.7 | -0.06 | -2.00 | 2.775 | 2.7799999 | 2.63 | 0 |
1724169300 | 2.755 | 0.07 | 2.61 | 2.715 | 2.79 | 2.67 | 0 |
1724082900 | 2.685 | -0.13 | -4.45 | 2.85 | 2.85 | 2.64 | 0 |
1723823700 | 2.81 | -0.27 | -8.77 | 2.855 | 2.87 | 2.79 | 0 |
1723650900 | 3.08 | 0 | 0.00 | 3.06 | 3.08 | 2.98 | 0 |
1723564500 | 3.08 | 0.06 | 1.99 | 3.02 | 3.11 | 2.99 | 0 |
1723478100 | 3.02 | 0.06 | 1.85 | 2.91 | 3.05 | 2.91 | 0 |
1723218900 | 2.965 | 0.03 | 1.02 | 2.94 | 2.97 | 2.855 | 0 |
1723132500 | 2.935 | 0.02 | 0.86 | 2.99 | 3.0299999 | 2.935 | 0 |
1723046100 | 2.91 | -0.14 | -4.59 | 3.0099999 | 3.0299999 | 2.7799999 | 0 |
1722959700 | 3.05 | 0.07 | 2.18 | 2.87 | 3.1 | 2.7799999 | 0 |
1722873300 | 2.985 | 0.29 | 10.76 | 2.9 | 3.14 | 2.845 | 0 |
1722614100 | 2.695 | 0.13 | 5.07 | 2.52 | 2.71 | 2.52 | 0 |
1722527700 | 2.565 | 0.47 | 22.14 | 2.17 | 2.625 | 2.165 | 0 |
1722441300 | 2.1 | 0.15 | 7.42 | 1.935 | 2.145 | 1.935 | 0 |
1722354900 | 1.955 | 0.04 | 2.09 | 1.975 | 1.99 | 1.87 | 0 |
1722268500 | 1.915 | 0.06 | 3.23 | 1.895 | 1.935 | 1.785 | 0 |
1722009300 | 1.855 | -0.08 | -4.13 | 2 | 2.065 | 1.77 | 0 |
1721922900 | 1.935 | 0.07 | 3.75 | 1.945 | 2.115 | 1.92 | 0 |
1721836500 | 1.865 | 0.03 | 1.91 | 1.91 | 1.91 | 1.8 | 0 |
1721750100 | 1.83 | 0.14 | 8.28 | 1.88 | 1.94 | 1.725 | 0 |
1721663700 | 1.69 | -0.15 | -7.90 | 1.8 | 1.8 | 1.67 | 0 |
1721404500 | 1.835 | 0.22 | 13.62 | 1.655 | 1.835 | 1.65 | 0 |
1721318100 | 1.615 | -0.12 | -6.92 | 1.755 | 1.765 | 1.535 | 0 |
1721231700 | 1.735 | 0.05 | 2.97 | 1.715 | 1.81 | 1.7 | 0 |
1721145300 | 1.685 | 0.15 | 9.77 | 1.6299999 | 1.735 | 1.61 | 0 |
1721058900 | 1.535 | 0.02 | 1.66 | 1.555 | 1.6 | 1.53 | 0 |
1720799700 | 1.51 | -0.14 | -8.21 | 1.645 | 1.66 | 1.488 | 0 |
1720713300 | 1.645 | -0.09 | -4.91 | 1.765 | 1.765 | 1.61 | 0 |
1720626900 | 1.73 | 0 | 0.00 | 1.845 | 1.945 | 1.545 | 0 |
1720540500 | 1.73 | 0.04 | 2.67 | 1.78 | 1.78 | 1.655 | 0 |
1720454100 | 1.685 | -0.02 | -0.88 | 1.72 | 1.73 | 1.645 | 0 |
1720194900 | 1.7 | 0.08 | 4.94 | 1.6299999 | 1.715 | 1.545 | 0 |
1720108500 | 1.62 | -0.09 | -5.26 | 1.735 | 1.745 | 1.555 | 0 |
1720022100 | 1.71 | -0.16 | -8.31 | 1.815 | 1.83 | 1.67 | 0 |
1719935700 | 1.865 | 0.13 | 7.18 | 1.795 | 1.915 | 1.775 | 0 |
1719849300 | 1.74 | -0.11 | -5.95 | 1.78 | 1.795 | 1.6399999 | 0 |
1719590100 | 1.85 | -0.11 | -5.37 | 1.985 | 1.985 | 1.77 | 0 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約